Arctic Blue Beverages AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.328	1.328	1.328	1.328	1.328	752
2022-09-28	1.269	1.319	1.269	1.319	1.319	6,797
2022-09-27	1.303	1.303	1.260	1.260	1.260	28,391
2022-09-26	1.156	1.329	1.156	1.329	1.329	104,313
2022-09-23	1.384	1.384	1.331	1.367	1.367	12,208
2022-09-22	1.421	1.448	1.340	1.340	1.340	53,521
2022-09-21	1.369	1.394	0.722	1.394	1.394	13,559
2022-09-20	1.485	1.485	1.369	1.397	1.397	14,099
2022-09-19	1.588	1.588	1.487	1.516	1.516	30,284
2022-09-16	1.351	1.560	1.351	1.560	1.560	67,425
2022-09-15	1.363	1.363	1.363	1.363	1.363	22
2022-09-14	1.299	1.443	1.271	1.325	1.325	9,541
2022-09-13	1.299	1.299	1.299	1.299	1.299	0
2022-09-12	1.299	1.324	1.299	1.299	1.299	1,402
2022-09-09	1.297	1.297	1.297	1.297	1.297	12,468
2022-09-08	1.400	1.400	1.323	1.323	1.323	27,324
2022-09-07	1.428	1.428	1.428	1.428	1.428	0
2022-09-06	1.338	1.428	1.338	1.428	1.428	6,234
2022-09-05	1.662	1.662	1.311	1.346	1.346	7,325
2022-09-02	1.729	1.862	1.586	1.675	1.675	50,666
2022-09-01	1.549	1.773	1.203	1.773	1.773	19,209
2022-08-31	1.540	1.657	1.540	1.549	1.549	14,466
2022-08-30	1.554	1.584	1.554	1.584	1.584	3,288
2022-08-29	1.595	1.626	0.963	1.617	1.617	12,488
2022-08-26	1.704	1.704	1.704	1.704	1.704	831
2022-08-25	1.671	1.704	1.671	1.704	1.704	2,389
2022-08-24	1.617	1.661	1.617	1.661	1.661	3,836
2022-08-23	1.681	1.681	1.617	1.617	1.617	10,592
2022-08-22	1.714	1.714	1.608	1.667	1.667	4,470
2022-08-19	1.611	1.611	1.611	1.611	1.611	1,091
2022-08-18	1.598	1.675	1.598	1.675	1.675	5,485
2022-08-17	1.564	1.588	1.564	1.588	1.588	1,573
2022-08-16	1.642	1.683	1.595	1.595	1.595	28,290
2022-08-15	1.809	1.809	1.540	1.707	1.707	28,422
2022-08-12	1.832	1.832	1.832	1.832	1.832	103
2022-08-11	1.790	1.790	1.790	1.790	1.790	831
2022-08-10	1.781	1.781	1.781	1.781	1.781	10,442
2022-08-09	1.540	1.925	1.540	1.713	1.713	31,071
2022-08-08	1.824	1.896	1.824	1.896	1.896	9,624
2022-08-05	1.824	1.824	1.824	1.824	1.824	0
2022-08-04	1.896	1.896	1.824	1.824	1.824	214
2022-08-03	1.898	1.898	1.898	1.898	1.898	1,068
2022-08-02	1.840	1.925	1.840	1.862	1.862	11,003
2022-08-01	1.845	1.845	1.845	1.845	1.845	623
2022-07-29	1.867	1.867	1.821	1.821	1.821	10,182
2022-07-28	1.864	1.867	1.829	1.829	1.829	16,729
2022-07-27	1.765	1.835	1.763	1.829	1.829	9,114
2022-07-26	1.841	1.857	1.796	1.820	1.820	22,427
2022-07-25	1.982	1.984	1.829	1.878	1.878	13,655
2022-07-22	1.944	2.032	1.944	2.032	2.032	1,974
2022-07-21	2.030	2.030	1.959	1.959	1.959	2,180
2022-07-20	2.071	2.071	2.070	2.070	2.070	1,122
2022-07-19	2.117	2.117	2.117	2.117	2.117	0
2022-07-18	2.120	2.120	2.117	2.117	2.117	1,662
2022-07-15	2.194	2.194	2.079	2.079	2.079	16,675
2022-07-14	2.172	2.172	2.172	2.172	2.172	0
2022-07-13	2.116	2.172	2.116	2.172	2.172	3,999
2022-07-12	2.223	2.223	2.223	2.223	2.223	0
2022-07-11	2.354	2.354	2.223	2.223	2.223	726
2022-07-08	2.309	2.309	2.245	2.245	2.245	3,784

← NewerPage 18 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.